Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allied Healthcare
(NQ:
AHPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
6.270
6.450
5.900
6.020
314,800
-0.37(-5.79%)
Jan 28, 2021
6.430
6.720
6.210
6.390
266,962
-0.05(-0.78%)
Jan 27, 2021
6.800
7.000
6.410
6.440
394,889
-0.41(-5.99%)
Jan 26, 2021
6.490
7.050
6.210
6.850
521,613
+0.36(+5.55%)
Jan 25, 2021
6.720
6.770
6.110
6.490
401,163
-0.16(-2.41%)
Jan 22, 2021
6.720
6.800
6.290
6.650
860,400
-0.22(-3.20%)
Jan 21, 2021
6.240
8.250
6.050
6.870
3,082,765
+0.55(+8.70%)
Jan 20, 2021
6.250
6.440
5.800
6.320
604,114
-0.02(-0.32%)
Jan 19, 2021
6.530
7.300
6.190
6.340
1,401,094
+0.25(+4.11%)
Jan 15, 2021
5.410
6.280
5.380
6.090
1,487,800
+0.66(+12.15%)
Jan 14, 2021
5.620
5.800
5.270
5.430
381,866
-0.19(-3.38%)
Jan 13, 2021
5.610
6.480
5.350
5.620
1,389,885
+0.03(+0.54%)
Jan 12, 2021
5.230
5.920
5.090
5.590
812,850
+0.34(+6.48%)
Jan 11, 2021
4.860
5.350
4.810
5.250
828,120
+0.39(+8.02%)
Jan 08, 2021
4.910
4.958
4.800
4.860
84,500
-0.02(-0.41%)
Jan 07, 2021
4.790
4.980
4.700
4.880
217,093
+0.07(+1.46%)
Jan 06, 2021
4.890
4.940
4.500
4.810
384,642
-0.03(-0.62%)
Jan 05, 2021
5.160
5.300
4.720
4.840
322,462
-0.33(-6.38%)
Jan 04, 2021
4.970
5.170
4.860
5.170
158,419
+0.30(+6.16%)
Dec 31, 2020
4.870
4.870
4.870
340,788
-0.27(-5.25%)
Dec 30, 2020
5.100
5.400
4.960
5.140
340,788
+0.05(+0.98%)
Dec 29, 2020
5.600
5.700
4.910
5.090
429,149
-0.48(-8.62%)
Dec 28, 2020
4.970
6.280
4.900
5.570
1,859,373
+0.67(+13.67%)
Dec 24, 2020
5.000
5.020
4.840
4.900
89,100
-0.06(-1.21%)
Dec 23, 2020
4.950
5.100
4.920
4.960
138,799
+0.01(+0.20%)
Dec 22, 2020
5.080
5.080
4.900
4.950
126,641
-0.13(-2.56%)
Dec 21, 2020
4.980
5.250
4.930
5.080
194,151
+0.24(+4.96%)
Dec 18, 2020
5.000
5.000
4.810
4.840
141,100
-0.02(-0.41%)
Dec 17, 2020
4.870
4.980
4.800
4.860
87,233
+0.03(+0.62%)
Dec 16, 2020
4.900
5.040
4.800
4.830
126,007
-0.10(-2.03%)
Dec 15, 2020
5.030
5.170
4.830
4.930
216,243
-0.10(-1.99%)
Dec 14, 2020
4.900
5.650
4.800
5.030
1,246,350
+0.25(+5.23%)
Dec 11, 2020
5.000
5.140
4.770
4.780
194,500
-0.17(-3.43%)
Dec 10, 2020
5.080
5.180
4.910
4.950
146,235
-0.02(-0.40%)
Dec 09, 2020
5.170
5.270
4.910
4.970
276,595
-0.17(-3.31%)
Dec 08, 2020
5.280
5.530
5.040
5.140
568,430
-0.09(-1.72%)
Dec 07, 2020
5.250
5.450
5.150
5.230
300,384
-0.17(-3.15%)
Dec 04, 2020
5.460
5.590
5.140
5.400
811,200
-0.32(-5.59%)
Dec 03, 2020
4.880
5.900
4.770
5.720
2,415,467
+0.93(+19.42%)
Dec 02, 2020
4.810
4.950
4.750
4.790
147,473
-0.05(-1.03%)
Dec 01, 2020
5.030
5.100
4.710
4.840
450,102
-0.23(-4.54%)
Nov 30, 2020
5.220
5.220
4.960
5.070
286,856
-0.05(-0.98%)
Nov 27, 2020
5.210
5.290
4.950
5.120
203,900
-0.05(-0.97%)
Nov 25, 2020
4.990
5.230
4.850
5.170
750,400
+0.11(+2.17%)
Nov 24, 2020
5.200
5.350
4.860
5.060
764,292
+0.05(+1.00%)
Nov 23, 2020
5.000
5.190
4.630
5.010
808,755
+0.03(+0.60%)
Nov 20, 2020
5.100
5.101
4.850
4.980
299,100
-0.10(-1.97%)
Nov 19, 2020
5.240
5.480
4.880
5.080
751,856
-0.22(-4.15%)
Nov 18, 2020
5.530
5.630
5.160
5.300
684,688
-0.33(-5.86%)
Nov 17, 2020
5.600
5.820
5.400
5.630
292,964
-0.06(-1.05%)
Nov 16, 2020
6.110
6.190
5.350
5.690
947,379
-0.17(-2.90%)
Nov 13, 2020
6.650
6.780
5.760
5.860
1,958,200
-2.00(-25.45%)
Nov 12, 2020
4.740
8.130
4.740
7.860
6,453,214
+3.16(+67.23%)
Nov 11, 2020
4.450
4.800
4.360
4.700
169,677
+0.34(+7.80%)
Nov 10, 2020
4.340
4.450
4.300
4.360
23,147
-0.01(-0.23%)
Nov 09, 2020
4.710
4.800
4.200
4.370
123,988
-0.27(-5.82%)
Nov 06, 2020
4.720
4.770
4.510
4.640
37,600
-0.07(-1.49%)
Nov 05, 2020
4.580
4.800
4.580
4.710
66,582
+0.12(+2.61%)
Nov 04, 2020
4.640
4.750
4.550
4.590
33,988
-0.12(-2.55%)
Nov 03, 2020
4.800
4.870
4.630
4.710
35,053
-0.01(-0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.